MetaFinx Historical Data

MFIN Page 7
Download
Date Close Price change Market cap Trading volume
May 1, 6 PM $ 0.471
-0.34%
$ 46.93 million $ 105,739
May 1, 5 PM $ 0.473
-1.78%
$ 47.11 million $ 111,590
May 1, 4 PM $ 0.481
-1.42%
$ 47.85 million $ 112,825
May 1, 3 PM $ 0.488
+2.05%
$ 48.56 million $ 112,414
May 1, 2 PM $ 0.478
+12.60%
$ 47.61 million $ 107,155
May 1, 1 PM $ 0.43
+0.29%
$ 42.81 million $ 83,369
May 1, 12 PM $ 0.425
+0.09%
$ 42.33 million $ 84,175
May 1, 11 AM $ 0.422
+10.45%
$ 41.96 million $ 83,675
May 1, 10 AM $ 0.382
+1.78%
$ 38 million $ 61,048
May 1, 9 AM $ 0.372
+2.12%
$ 37 million $ 55,813
May 1, 8 AM $ 0.364
-2.08%
$ 36.23 million $ 53,596
May 1, 7 AM $ 0.365
-0.33%
$ 36.37 million $ 53,622
May 1, 6 AM $ 0.367
+1.42%
$ 36.52 million $ 55,271
May 1, 5 AM $ 0.362
-4.82%
$ 36.03 million $ 51,776
May 1, 4 AM $ 0.38
+0.35%
$ 37.84 million $ 55,783
May 1, 3 AM $ 0.348
-2.11%
$ 34.66 million $ 51,380
May 1, 2 AM $ 0.356
-3.94%
$ 35.43 million $ 53,232
May 1, 1 AM $ 0.371
-2.23%
$ 36.9 million $ 56,575
May 1, 12 AM $ 0.379
-0.95%
$ 37.77 million $ 61,081
Apr 30, 11 PM $ 0.383
+5.72%
$ 38.16 million $ 62,162
Apr 30, 10 PM $ 0.447
+0.00%
$ 44.48 million $ 71,409
Apr 30, 8 PM $ 0.447
-5.39%
$ 44.53 million $ 71,548
Apr 30, 7 PM $ 0.366
-20.31%
$ 36.4 million $ 58,018
Apr 30, 6 PM $ 0.457
+2.48%
$ 45.53 million $ 71,862
Apr 30, 5 PM $ 0.446
+0.80%
$ 44.42 million $ 69,777
Apr 30, 4 PM $ 0.442
+4.20%
$ 43.98 million $ 73,835
Apr 30, 3 PM $ 0.424
+1.04%
$ 42.23 million $ 85,637
Apr 30, 2 PM $ 0.42
-2.23%
$ 41.79 million $ 89,682
Apr 30, 1 PM $ 0.423
-10.52%
$ 42.08 million $ 79,017
Apr 30, 12 PM $ 0.362
+1.36%
$ 35.99 million $ 95,740
Apr 30, 11 AM $ 0.357
-0.17%
$ 35.51 million $ 82,868
Apr 30, 10 AM $ 0.357
-17.64%
$ 35.58 million $ 85,425
Apr 30, 9 AM $ 0.433
+0.88%
$ 43.14 million $ 110,903
Apr 30, 8 AM $ 0.43
-0.35%
$ 42.76 million $ 110,282
Apr 30, 7 AM $ 0.32
+2.04%
$ 31.86 million $ 82,861
Apr 30, 6 AM $ 0.314
+1.18%
$ 31.28 million $ 83,666
Apr 30, 5 AM $ 0.311
+0.35%
$ 30.93 million $ 86,777
Apr 30, 4 AM $ 0.31
-0.40%
$ 30.86 million $ 88,746
Apr 30, 3 AM $ 0.311
-1.13%
$ 31 million $ 91,534
Apr 30, 2 AM $ 0.314
-1.80%
$ 31.3 million $ 92,055
Apr 30, 1 AM $ 0.32
-1.96%
$ 31.87 million $ 93,555
Apr 30, 12 AM $ 0.327
-1.11%
$ 32.53 million $ 94,530
Apr 29, 9 PM $ 0.33
-0.18%
$ 32.88 million $ 94,938
Apr 29, 8 PM $ 0.331
-0.45%
$ 32.98 million $ 95,127
Apr 29, 7 PM $ 0.333
-0.56%
$ 33.11 million $ 96,661
Apr 29, 6 PM $ 0.335
+2.90%
$ 33.36 million $ 112,757
Apr 29, 5 PM $ 0.328
+1.63%
$ 32.6 million $ 152,590
Apr 29, 4 PM $ 0.323
+7.30%
$ 32.14 million $ 166,012
Apr 29, 3 PM $ 0.301
+4.69%
$ 29.95 million $ 148,341
Apr 29, 2 PM $ 0.288
+2.30%
$ 28.62 million $ 149,543